Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 1.950 | 2.040 | 1.900 | 2.030 | 161,495 | +0.08(+4.10%) |
Nov 29, 2017 | 1.900 | 1.980 | 1.890 | 1.950 | 140,063 | +0.07(+3.72%) |
Nov 28, 2017 | 2.020 | 2.053 | 1.860 | 1.880 | 501,670 | -0.17(-8.29%) |
Nov 27, 2017 | 2.170 | 2.199 | 2.010 | 2.050 | 270,952 | -0.11(-5.09%) |
Nov 24, 2017 | 2.120 | 2.170 | 2.081 | 2.160 | 129,127 | +0.08(+3.85%) |
Nov 22, 2017 | 2.000 | 2.100 | 2.000 | 2.080 | 161,754 | +0.04(+1.97%) |
Nov 21, 2017 | 2.200 | 2.300 | 2.000 | 2.040 | 586,386 | -0.11(-4.90%) |
Nov 20, 2017 | 1.990 | 2.180 | 1.980 | 2.145 | 571,935 | +0.23(+11.72%) |
Nov 17, 2017 | 1.800 | 1.930 | 1.760 | 1.920 | 271,492 | +0.15(+8.47%) |
Nov 16, 2017 | 1.900 | 1.920 | 1.770 | 1.770 | 311,656 | -0.13(-6.84%) |
Nov 15, 2017 | 1.970 | 2.000 | 1.800 | 1.900 | 393,908 | -0.06(-3.06%) |
Nov 14, 2017 | 2.100 | 2.200 | 1.891 | 1.960 | 1,037,114 | -0.09(-4.39%) |
Nov 13, 2017 | 1.720 | 2.090 | 1.720 | 2.050 | 2,031,816 | +0.35(+20.59%) |
Nov 10, 2017 | 1.650 | 1.710 | 1.600 | 1.700 | 277,560 | +0.04(+2.41%) |
Nov 09, 2017 | 1.630 | 1.670 | 1.610 | 1.660 | 117,139 | +0.05(+3.11%) |
Nov 08, 2017 | 1.580 | 1.650 | 1.550 | 1.610 | 147,392 | +0.00(+0.00%) |
Nov 07, 2017 | 1.680 | 1.690 | 1.580 | 1.610 | 157,882 | -0.05(-3.06%) |
Nov 06, 2017 | 1.600 | 1.680 | 1.600 | 1.661 | 128,390 | +0.03(+1.90%) |
Nov 03, 2017 | 1.550 | 1.650 | 1.500 | 1.630 | 217,621 | +0.08(+5.16%) |
Nov 02, 2017 | 1.600 | 1.620 | 1.550 | 1.550 | 159,470 | -0.07(-4.46%) |
Nov 01, 2017 | 1.550 | 1.740 | 1.510 | 1.622 | 1,036,027 | +0.04(+2.24%) |
Oct 31, 2017 | 1.500 | 1.610 | 1.461 | 1.587 | 566,704 | +0.08(+5.09%) |
Oct 30, 2017 | 1.420 | 1.510 | 1.360 | 1.510 | 644,133 | +0.16(+11.85%) |
Oct 27, 2017 | 1.350 | 1.380 | 1.350 | 1.350 | 106,168 | +0.00(+0.00%) |
Oct 26, 2017 | 1.370 | 1.400 | 1.350 | 1.350 | 96,072 | -0.05(-3.56%) |
Oct 25, 2017 | 1.460 | 1.469 | 1.350 | 1.400 | 146,116 | -0.03(-2.10%) |
Oct 24, 2017 | 1.440 | 1.500 | 1.410 | 1.430 | 147,242 | +0.00(+0.00%) |
Oct 23, 2017 | 1.420 | 1.500 | 1.400 | 1.430 | 383,580 | +0.00(+0.00%) |
Oct 20, 2017 | 1.360 | 1.450 | 1.310 | 1.430 | 1,424,683 | +0.10(+7.52%) |
Oct 19, 2017 | 1.320 | 1.350 | 1.320 | 1.330 | 66,419 | -0.01(-0.75%) |
Oct 18, 2017 | 1.340 | 1.390 | 1.320 | 1.340 | 118,824 | +0.01(+0.75%) |
Oct 17, 2017 | 1.330 | 1.350 | 1.300 | 1.330 | 202,205 | -0.03(-2.21%) |
Oct 16, 2017 | 1.360 | 1.400 | 1.340 | 1.360 | 155,993 | -0.03(-2.16%) |
Oct 13, 2017 | 1.400 | 1.409 | 1.350 | 1.390 | 127,953 | -0.02(-1.37%) |
Oct 12, 2017 | 1.460 | 1.460 | 1.360 | 1.409 | 371,340 | -0.03(-2.13%) |
Oct 11, 2017 | 1.470 | 1.480 | 1.417 | 1.440 | 136,324 | -0.01(-0.69%) |
Oct 10, 2017 | 1.500 | 1.500 | 1.440 | 1.450 | 103,380 | -0.03(-1.69%) |
Oct 09, 2017 | 1.430 | 1.490 | 1.320 | 1.475 | 410,909 | +0.07(+4.61%) |
Oct 06, 2017 | 1.450 | 1.450 | 1.400 | 1.410 | 229,511 | -0.02(-1.52%) |
Oct 05, 2017 | 1.450 | 1.470 | 1.420 | 1.432 | 125,892 | +0.00(+0.12%) |
Oct 04, 2017 | 1.450 | 1.482 | 1.400 | 1.430 | 340,924 | -0.02(-1.38%) |
Oct 03, 2017 | 1.500 | 1.510 | 1.420 | 1.450 | 183,988 | -0.04(-2.68%) |
Oct 02, 2017 | 1.480 | 1.500 | 1.460 | 1.490 | 168,697 | +0.01(+0.68%) |
Sep 29, 2017 | 1.500 | 1.500 | 1.440 | 1.480 | 152,707 | -0.01(-0.67%) |
Sep 28, 2017 | 1.500 | 1.520 | 1.450 | 1.490 | 132,341 | +0.00(+0.00%) |
Sep 27, 2017 | 1.490 | 1.530 | 1.440 | 1.490 | 334,025 | +0.02(+1.36%) |
Sep 26, 2017 | 1.610 | 1.617 | 1.470 | 1.470 | 385,673 | -0.15(-9.26%) |
Sep 25, 2017 | 1.630 | 1.650 | 1.600 | 1.620 | 104,612 | +0.00(+0.00%) |
Sep 22, 2017 | 1.660 | 1.660 | 1.600 | 1.620 | 110,390 | +0.00(+0.00%) |
Sep 21, 2017 | 1.620 | 1.690 | 1.540 | 1.620 | 315,233 | -0.03(-1.82%) |
Sep 20, 2017 | 1.700 | 1.700 | 1.620 | 1.650 | 300,573 | -0.02(-1.20%) |
Sep 19, 2017 | 1.670 | 1.720 | 1.600 | 1.670 | 251,529 | +0.00(+0.00%) |
Sep 18, 2017 | 1.600 | 1.700 | 1.561 | 1.670 | 327,665 | +0.08(+5.03%) |
Sep 15, 2017 | 1.600 | 1.500 | 1.590 | 382,070 | +0.05(+3.25%) | |
Sep 14, 2017 | 1.470 | 1.540 | 1.470 | 1.540 | 128,985 | +0.04(+2.67%) |
Sep 13, 2017 | 1.490 | 1.550 | 1.441 | 1.500 | 550,544 | +0.06(+4.17%) |
Sep 12, 2017 | 1.700 | 1.750 | 1.430 | 1.440 | 1,468,285 | -0.19(-11.66%) |
Sep 11, 2017 | 1.550 | 1.660 | 1.490 | 1.630 | 844,015 | +0.13(+8.67%) |
Sep 08, 2017 | 1.510 | 1.510 | 1.420 | 1.500 | 282,143 | +0.05(+3.45%) |
Sep 07, 2017 | 1.480 | 1.560 | 1.450 | 1.450 | 609,666 | +0.03(+2.11%) |
Sep 06, 2017 | 1.450 | 1.450 | 1.385 | 1.420 | 220,649 | +0.00(+0.00%) |
Sep 05, 2017 | 1.440 | 1.470 | 1.410 | 1.420 | 164,133 | -0.06(-4.05%) |